KissMeData/119860/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	201100	999275190	18000	18000	18000	18000	652
3	20240719	201000	999275190	18000	18000	18000	18000	0
4	20240719	200900	999275190	18000	18000	18000	18000	0
5	20240719	200800	999275190	18000	18000	18000	18000	0
6	20240719	200700	999275190	18000	18000	18000	18000	0
7	20240719	200600	999275190	18000	18000	18000	18000	0
8	20240719	200500	999275190	18000	18000	18000	18000	0
9	20240719	200400	999275190	18000	18000	18000	18000	0
10	20240719	200300	999275190	18000	18000	18000	18000	0
11	20240719	200200	999275190	18000	18000	18000	18000	0
12	20240719	200100	999275190	18000	18000	18000	18000	0
13	20240719	200000	999275190	18000	18000	18000	18000	0
14	20240719	195900	999275190	18000	18000	18000	18000	0
15	20240719	195800	999275190	18000	18000	18000	18000	0
16	20240719	195700	999275190	18000	18000	18000	18000	0
17	20240719	195600	999275190	18000	18000	18000	18000	0
18	20240719	195500	999275190	18000	18000	18000	18000	0
19	20240719	195400	999275190	18000	18000	18000	18000	0
20	20240719	195300	999275190	18000	18000	18000	18000	0
21	20240719	195200	999275190	18000	18000	18000	18000	0
22	20240719	195100	999275190	18000	18000	18000	18000	0
23	20240719	195000	999275190	18000	18000	18000	18000	0
24	20240719	194900	999275190	18000	18000	18000	18000	0
25	20240719	194800	999275190	18000	18000	18000	18000	0
26	20240719	194700	999275190	18000	18000	18000	18000	0
27	20240719	194600	999275190	18000	18000	18000	18000	0
28	20240719	194500	999275190	18000	18000	18000	18000	0
29	20240719	194400	999275190	18000	18000	18000	18000	0
30	20240719	194300	999275190	18000	18000	18000	18000	0
31	20240719	194200	999275190	18000	18000	18000	18000	0
32	20240719	194100	999275190	18000	18000	18000	18000	652
33	20240719	194000	999275190	18000	18000	18000	18000	0
34	20240719	193900	999275190	18000	18000	18000	18000	0
35	20240719	193800	999275190	18000	18000	18000	18000	0
36	20240719	193700	999275190	18000	18000	18000	18000	0
37	20240719	193600	999275190	18000	18000	18000	18000	0
38	20240719	193500	999275190	18000	18000	18000	18000	0
39	20240719	193400	999275190	18000	18000	18000	18000	0
40	20240719	193300	999275190	18000	18000	18000	18000	0
41	20240719	193200	999275190	18000	18000	18000	18000	0
42	20240719	193100	999275190	18000	18000	18000	18000	0
43	20240719	193000	999275190	18000	18000	18000	18000	0
44	20240719	192900	999275190	18000	18000	18000	18000	0
45	20240719	192800	999275190	18000	18000	18000	18000	0
46	20240719	192700	999275190	18000	18000	18000	18000	0
47	20240719	192600	999275190	18000	18000	18000	18000	0
48	20240719	192500	999275190	18000	18000	18000	18000	0
49	20240719	192400	999275190	18000	18000	18000	18000	0
50	20240719	192300	999275190	18000	18000	18000	18000	0
51	20240719	192200	999275190	18000	18000	18000	18000	0
52	20240719	192100	999275190	18000	18000	18000	18000	0
53	20240719	192000	999275190	18000	18000	18000	18000	0
54	20240719	191900	999275190	18000	18000	18000	18000	0
55	20240719	191800	999275190	18000	18000	18000	18000	0
56	20240719	191700	999275190	18000	18000	18000	18000	0
57	20240719	191600	999275190	18000	18000	18000	18000	0
58	20240719	191500	999275190	18000	18000	18000	18000	0
59	20240719	191400	999275190	18000	18000	18000	18000	0
60	20240719	191300	999275190	18000	18000	18000	18000	0
61	20240719	191200	999275190	18000	18000	18000	18000	0
62	20240719	191100	999275190	18000	18000	18000	18000	652
63	20240719	191000	999275190	18000	18000	18000	18000	0
64	20240719	190900	999275190	18000	18000	18000	18000	0
65	20240719	190800	999275190	18000	18000	18000	18000	0
66	20240719	190700	999275190	18000	18000	18000	18000	0
67	20240719	190600	999275190	18000	18000	18000	18000	0
68	20240719	190500	999275190	18000	18000	18000	18000	0
69	20240719	190400	999275190	18000	18000	18000	18000	0
70	20240719	190300	999275190	18000	18000	18000	18000	0
71	20240719	190200	999275190	18000	18000	18000	18000	0
72	20240719	190100	999275190	18000	18000	18000	18000	0
73	20240719	190000	999275190	18000	18000	18000	18000	0
74	20240719	185900	999275190	18000	18000	18000	18000	0
75	20240719	185800	999275190	18000	18000	18000	18000	0
76	20240719	185700	999275190	18000	18000	18000	18000	0
77	20240719	185600	999275190	18000	18000	18000	18000	0
78	20240719	185500	999275190	18000	18000	18000	18000	0
79	20240719	185400	999275190	18000	18000	18000	18000	0
80	20240719	185300	999275190	18000	18000	18000	18000	0
81	20240719	185200	999275190	18000	18000	18000	18000	0
82	20240719	185100	999275190	18000	18000	18000	18000	0
83	20240719	185000	999275190	18000	18000	18000	18000	0
84	20240719	184900	999275190	18000	18000	18000	18000	0
85	20240719	184800	999275190	18000	18000	18000	18000	0
86	20240719	184700	999275190	18000	18000	18000	18000	0
87	20240719	184600	999275190	18000	18000	18000	18000	0
88	20240719	184500	999275190	18000	18000	18000	18000	0
89	20240719	184400	999275190	18000	18000	18000	18000	0
90	20240719	184300	999275190	18000	18000	18000	18000	0
91	20240719	184200	999275190	18000	18000	18000	18000	0
92	20240719	184100	999275190	18000	18000	18000	18000	652
93	20240719	184000	999275190	18000	18000	18000	18000	0
94	20240719	183900	999275190	18000	18000	18000	18000	0
95	20240719	183800	999275190	18000	18000	18000	18000	0
96	20240719	183700	999275190	18000	18000	18000	18000	0
97	20240719	183600	999275190	18000	18000	18000	18000	0
98	20240719	183500	999275190	18000	18000	18000	18000	0
99	20240719	183400	999275190	18000	18000	18000	18000	0
100	20240719	183300	999275190	18000	18000	18000	18000	0
101	20240719	183200	999275190	18000	18000	18000	18000	0
102	20240719	183100	999275190	18000	18000	18000	18000	0
103	20240719	183000	999275190	18000	18000	18000	18000	0
104	20240719	182900	999275190	18000	18000	18000	18000	0
105	20240719	182800	999275190	18000	18000	18000	18000	0
106	20240719	182700	999275190	18000	18000	18000	18000	0
107	20240719	182600	999275190	18000	18000	18000	18000	0
108	20240719	182500	999275190	18000	18000	18000	18000	0
109	20240719	182400	999275190	18000	18000	18000	18000	0
110	20240719	182300	999275190	18000	18000	18000	18000	0
111	20240719	182200	999275190	18000	18000	18000	18000	0
112	20240719	182100	999275190	18000	18000	18000	18000	0
113	20240719	182000	999275190	18000	18000	18000	18000	0
114	20240719	181900	999275190	18000	18000	18000	18000	0
115	20240719	181800	999275190	18000	18000	18000	18000	0
116	20240719	181700	999275190	18000	18000	18000	18000	0
117	20240719	181600	999275190	18000	18000	18000	18000	0
118	20240719	181500	999275190	18000	18000	18000	18000	0
119	20240719	181400	999275190	18000	18000	18000	18000	0
120	20240719	181300	999275190	18000	18000	18000	18000	0
121	20240719	181200	999275190	18000	18000	18000	18000	0
122	20240719	181100	999275190	18000	18000	18000	18000	652
123	20240719	181000	999275190	18000	18000	18000	18000	0
124	20240719	180900	999275190	18000	18000	18000	18000	0
125	20240719	180800	999275190	18000	18000	18000	18000	0
126	20240719	180700	999275190	18000	18000	18000	18000	0
127	20240719	180600	999275190	18000	18000	18000	18000	0
128	20240719	180500	999275190	18000	18000	18000	18000	0
129	20240719	180400	999275190	18000	18000	18000	18000	0
130	20240719	180300	999275190	18000	18000	18000	18000	0
131	20240719	180200	999275190	18000	18000	18000	18000	0
132	20240719	180100	999275190	18000	18000	18000	18000	0
133	20240719	180000	999275190	18000	18000	18000	18000	0
134	20240719	175900	999275190	18000	18000	18000	18000	0
135	20240719	175800	999275190	18000	18000	18000	18000	0
136	20240719	175700	999275190	18000	18000	18000	18000	0
137	20240719	175600	999275190	18000	18000	18000	18000	0
138	20240719	175500	999275190	18000	18000	18000	18000	0
139	20240719	175400	999275190	18000	18000	18000	18000	0
140	20240719	175300	999275190	18000	18000	18000	18000	0
141	20240719	175200	999275190	18000	18000	18000	18000	0
142	20240719	175100	999275190	18000	18000	18000	18000	0
143	20240719	175000	999275190	18000	18000	18000	18000	0
144	20240719	174900	999275190	18000	18000	18000	18000	0
145	20240719	174800	999275190	18000	18000	18000	18000	0
146	20240719	174700	999275190	18000	18000	18000	18000	0
147	20240719	174600	999275190	18000	18000	18000	18000	0
148	20240719	174500	999275190	18000	18000	18000	18000	0
149	20240719	174400	999275190	18000	18000	18000	18000	0
150	20240719	174300	999275190	18000	18000	18000	18000	0
151	20240719	174200	999275190	18000	18000	18000	18000	0
152	20240719	174100	999275190	18000	18000	18000	18000	652
153	20240719	174000	999275190	18000	18000	18000	18000	0
154	20240719	173900	999275190	18000	18000	18000	18000	0
155	20240719	173800	999275190	18000	18000	18000	18000	0
156	20240719	173700	999275190	18000	18000	18000	18000	0
157	20240719	173600	999275190	18000	18000	18000	18000	0
158	20240719	173500	999275190	18000	18000	18000	18000	0
159	20240719	173400	999275190	18000	18000	18000	18000	0
160	20240719	173300	999275190	18000	18000	18000	18000	0
161	20240719	173200	999275190	18000	18000	18000	18000	0
162	20240719	173100	999275190	18000	18000	18000	18000	0
163	20240719	173000	999275190	18000	18000	18000	18000	0
164	20240719	172900	999275190	18000	18000	18000	18000	0
165	20240719	172800	999275190	18000	18000	18000	18000	0
166	20240719	172700	999275190	18000	18000	18000	18000	0
167	20240719	172600	999275190	18000	18000	18000	18000	0
168	20240719	172500	999275190	18000	18000	18000	18000	0
169	20240719	172400	999275190	18000	18000	18000	18000	0
170	20240719	172300	999275190	18000	18000	18000	18000	0
171	20240719	172200	999275190	18000	18000	18000	18000	0
172	20240719	172100	999275190	18000	18000	18000	18000	0
173	20240719	172000	999275190	18000	18000	18000	18000	0
174	20240719	171900	999275190	18000	18000	18000	18000	0
175	20240719	171800	999275190	18000	18000	18000	18000	0
176	20240719	171700	999275190	18000	18000	18000	18000	0
177	20240719	171600	999275190	18000	18000	18000	18000	0
178	20240719	171500	999275190	18000	18000	18000	18000	0
179	20240719	171400	999275190	18000	18000	18000	18000	0
180	20240719	171300	999275190	18000	18000	18000	18000	0
181	20240719	171200	999275190	18000	18000	18000	18000	0
182	20240719	171100	999275190	18000	18000	18000	18000	652
183	20240719	171000	999275190	18000	18000	18000	18000	0
184	20240719	170900	999275190	18000	18000	18000	18000	0
185	20240719	170800	999275190	18000	18000	18000	18000	0
186	20240719	170700	999275190	18000	18000	18000	18000	0
187	20240719	170600	999275190	18000	18000	18000	18000	0
188	20240719	170500	999275190	18000	18000	18000	18000	0
189	20240719	170400	999275190	18000	18000	18000	18000	0
190	20240719	170300	999275190	18000	18000	18000	18000	0
191	20240719	170200	999275190	18000	18000	18000	18000	0
192	20240719	170100	999275190	18000	18000	18000	18000	0
193	20240719	170000	999275190	18000	18000	18000	18000	0
194	20240719	165900	999275190	18000	18000	18000	18000	0
195	20240719	165800	999275190	18000	18000	18000	18000	0
196	20240719	165700	999275190	18000	18000	18000	18000	0
197	20240719	165600	999275190	18000	18000	18000	18000	0
198	20240719	165500	999275190	18000	18000	18000	18000	0
199	20240719	165400	999275190	18000	18000	18000	18000	0
200	20240719	165300	999275190	18000	18000	18000	18000	0
201	20240719	165200	999275190	18000	18000	18000	18000	0
202	20240719	165100	999275190	18000	18000	18000	18000	0
203	20240719	165000	999275190	18000	18000	18000	18000	0
204	20240719	164900	999275190	18000	18000	18000	18000	0
205	20240719	164800	999275190	18000	18000	18000	18000	0
206	20240719	164700	999275190	18000	18000	18000	18000	0
207	20240719	164600	999275190	18000	18000	18000	18000	0
208	20240719	164500	999275190	18000	18000	18000	18000	0
209	20240719	164400	999275190	18000	18000	18000	18000	0
210	20240719	164300	999275190	18000	18000	18000	18000	0
211	20240719	164200	999275190	18000	18000	18000	18000	0
212	20240719	164100	999275190	18000	18000	18000	18000	652
213	20240719	164000	999275190	18000	18000	18000	18000	0
214	20240719	163900	999275190	18000	18000	18000	18000	0
215	20240719	163800	999275190	18000	18000	18000	18000	0
216	20240719	163700	999275190	18000	18000	18000	18000	0
217	20240719	163600	999275190	18000	18000	18000	18000	0
218	20240719	163500	999275190	18000	18000	18000	18000	0
219	20240719	163400	999275190	18000	18000	18000	18000	0
220	20240719	163300	999275190	18000	18000	18000	18000	0
221	20240719	163200	999275190	18000	18000	18000	18000	0
222	20240719	163100	999275190	18000	18000	18000	18000	0
223	20240719	163000	999275190	18000	18000	18000	18000	0
224	20240719	162900	999275190	18000	18000	18000	18000	0
225	20240719	162800	999275190	18000	18000	18000	18000	0
226	20240719	162700	999275190	18000	18000	18000	18000	0
227	20240719	162600	999275190	18000	18000	18000	18000	0
228	20240719	162500	999275190	18000	18000	18000	18000	0
229	20240719	162400	999275190	18000	18000	18000	18000	0
230	20240719	162300	999275190	18000	18000	18000	18000	0
231	20240719	162200	999275190	18000	18000	18000	18000	0
232	20240719	162100	999275190	18000	18000	18000	18000	0
233	20240719	162000	999275190	18000	18000	18000	18000	0
234	20240719	161900	999275190	18000	18000	18000	18000	0
235	20240719	161800	999275190	18000	18000	18000	18000	0
236	20240719	161700	999275190	18000	18000	18000	18000	0
237	20240719	161600	999275190	18000	18000	18000	18000	0
238	20240719	161500	999275190	18000	18000	18000	18000	0
239	20240719	161400	999275190	18000	18000	18000	18000	0
240	20240719	161300	999275190	18000	18000	18000	18000	0
241	20240719	161200	999275190	18000	18000	18000	18000	0
242	20240719	161100	999275190	18000	18000	18000	18000	652
243	20240719	161000	999275190	18000	18000	18000	18000	0
244	20240719	160900	999275190	18000	18000	18000	18000	0
245	20240719	160800	999275190	18000	18000	18000	18000	0
246	20240719	160700	999275190	18000	18000	18000	18000	0
247	20240719	160600	999275190	18000	18000	18000	18000	0
248	20240719	160500	999275190	18000	18000	18000	18000	0
249	20240719	160400	999275190	18000	18000	18000	18000	0
250	20240719	160300	999275190	18000	18000	18000	18000	0
251	20240719	160200	999275190	18000	18000	18000	18000	0
252	20240719	160100	999275190	18000	18000	18000	18000	0
253	20240719	160000	999275190	18000	18000	18000	18000	0
254	20240719	155900	999275190	18000	18000	18000	18000	0
255	20240719	155800	999275190	18000	18000	18000	18000	0
256	20240719	155700	999275190	18000	18000	18000	18000	0
257	20240719	155600	999275190	18000	18000	18000	18000	0
258	20240719	155500	999275190	18000	18000	18000	18000	0
259	20240719	155400	999275190	18000	18000	18000	18000	0
260	20240719	155300	999275190	18000	18000	18000	18000	0
261	20240719	155200	999275190	18000	18000	18000	18000	0
262	20240719	155100	999275190	18000	18000	18000	18000	0
263	20240719	155000	999275190	18000	18000	18000	18000	0
264	20240719	154900	999275190	18000	18000	18000	18000	0
265	20240719	154800	999275190	18000	18000	18000	18000	0
266	20240719	154700	999275190	18000	18000	18000	18000	0
267	20240719	154600	999275190	18000	18000	18000	18000	0
268	20240719	154500	999275190	18000	18000	18000	18000	0
269	20240719	154400	999275190	18000	18000	18000	18000	0
270	20240719	154300	999275190	18000	18000	18000	18000	0
271	20240719	154200	999275190	18000	18000	18000	18000	0
272	20240719	154100	999275190	18000	18000	18000	18000	652
273	20240719	154000	999275190	18000	18000	18000	18000	0
274	20240719	153900	999275190	18000	18000	18000	18000	0
275	20240719	153800	999275190	18000	18000	18000	18000	0
276	20240719	153700	999275190	18000	18000	18000	18000	0
277	20240719	153600	999275190	18000	18000	18000	18000	0
278	20240719	153500	999275190	18000	18000	18000	18000	0
279	20240719	153400	999275190	18000	18000	18000	18000	0
280	20240719	153300	999275190	18000	18000	18000	18000	0
281	20240719	153200	999275190	18000	18000	18000	18000	0
282	20240719	153100	999275190	18000	18000	18000	18000	0
283	20240719	153000	999275190	18000	18000	18000	18000	652
284	20240719	152900	987539190	18000	18000	18000	18000	0
285	20240719	152800	987539190	18000	18000	18000	18000	0
286	20240719	152700	987539190	18000	18000	18000	18000	0
287	20240719	152600	987539190	18000	18000	18000	18000	0
288	20240719	152500	987539190	18000	18000	18000	18000	0
289	20240719	152400	987539190	18000	18000	18000	18000	0
290	20240719	152300	987539190	18000	18000	18000	18000	0
291	20240719	152200	987539190	18000	18000	18000	18000	0
292	20240719	152100	987539190	18000	18000	18000	18000	0
293	20240719	152000	987539190	18000	18000	18000	18000	0
294	20240719	151900	987539190	18000	18000	18000	18000	0
295	20240719	151800	987539190	18000	18000	18000	18000	969
296	20240719	151700	970097190	18000	18000	18000	18000	0
297	20240719	151600	970097190	18000	18000	18000	18000	82
298	20240719	151500	968621190	18000	18000	18000	18000	29
299	20240719	151400	968099190	18000	18000	18000	18000	12
300	20240719	151300	967883190	18000	18000	18000	18000	24
301	20240719	151200	967451190	18000	18000	18000	18000	0
302	20240719	151100	967451190	18000	18010	18010	18000	421
303	20240719	151000	959869030	18000	18000	18000	18000	4
304	20240719	150900	959797030	18000	18000	18000	18000	0
305	20240719	150800	959797030	18000	18000	18000	18000	0
306	20240719	150700	959797030	18000	18000	18000	18000	0
307	20240719	150600	959797030	18000	18000	18000	18000	37
308	20240719	150500	959131030	18000	18000	18000	18000	170
309	20240719	150400	956071030	18000	18000	18000	18000	38
310	20240719	150300	955387030	18000	18000	18000	18000	17
311	20240719	150200	955081030	18000	18000	18000	18000	75
312	20240719	150100	953731030	18000	18000	18000	18000	0
313	20240719	150000	953731030	18000	18000	18000	18000	5
314	20240719	145900	953641030	18000	18000	18000	18000	0
315	20240719	145800	953641030	18000	18000	18000	18000	0
316	20240719	145700	953641030	18000	18000	18000	18000	597
317	20240719	145600	942895030	18000	18000	18000	18000	4
318	20240719	145500	942823030	18000	18000	18000	18000	0
319	20240719	145400	942823030	18000	18000	18000	18000	0
320	20240719	145300	942823030	18000	18000	18000	18000	0
321	20240719	145200	942823030	18000	18000	18000	18000	0
322	20240719	145100	942823030	18000	18000	18000	18000	73
323	20240719	145000	941509030	18000	18000	18000	18000	0
324	20240719	144900	941509030	18000	18000	18000	18000	0
325	20240719	144800	941509030	18000	18000	18000	18000	0
326	20240719	144700	941509030	18000	18000	18000	18000	0
327	20240719	144600	941509030	18000	18000	18000	18000	0
328	20240719	144500	941509030	18000	18000	18000	18000	3
329	20240719	144400	941455030	18000	18000	18000	18000	9
330	20240719	144300	941293030	18000	18000	18000	18000	0
331	20240719	144200	941293030	18000	18000	18000	18000	0
332	20240719	144100	941293030	18000	18000	18000	18000	0
333	20240719	144000	941293030	18000	18000	18000	18000	0
334	20240719	143900	941293030	18000	18000	18000	18000	353
335	20240719	143800	934939030	18000	18000	18000	18000	0
336	20240719	143700	934939030	18000	18000	18000	18000	54
337	20240719	143600	933967030	18000	18000	18000	18000	25
338	20240719	143500	933517030	18000	18000	18000	18000	104
339	20240719	143400	931645030	18000	18000	18000	18000	200
340	20240719	143300	928045030	18000	18000	18000	18000	0
341	20240719	143200	928045030	18000	18000	18000	18000	167
342	20240719	143100	925039030	18000	18000	18000	18000	0
343	20240719	143000	925039030	18000	18000	18000	18000	1
344	20240719	142900	925021030	18000	18000	18000	18000	866
345	20240719	142800	909433030	18000	18000	18000	18000	0
346	20240719	142700	909433030	18000	18000	18000	18000	24
347	20240719	142600	909001030	18000	18000	18000	18000	16
348	20240719	142500	908713030	18000	18000	18000	18000	0
349	20240719	142400	908713030	18000	18000	18000	18000	0
350	20240719	142300	908713030	18000	18000	18000	18000	0
351	20240719	142200	908713030	18000	18000	18000	18000	1274
352	20240719	142100	885781030	18000	18000	18000	18000	1
353	20240719	142000	885763030	18000	18000	18000	18000	20
354	20240719	141900	885403030	18000	18000	18000	18000	1
355	20240719	141800	885385030	18000	18000	18000	18000	80
356	20240719	141700	883945030	18000	18000	18000	18000	65
357	20240719	141600	882775030	18000	18000	18000	18000	6
358	20240719	141500	882667030	18010	18010	18010	18010	1
359	20240719	141400	882649020	18000	18000	18000	18000	0
360	20240719	141300	882649020	18000	18000	18000	18000	44
361	20240719	141200	881857020	18000	18000	18000	18000	5
362	20240719	141100	881767020	18000	18000	18000	18000	0
363	20240719	141000	881767020	18000	18000	18000	18000	0
364	20240719	140900	881767020	18000	18000	18000	18000	5
365	20240719	140800	881677020	18000	18000	18000	18000	0
366	20240719	140700	881677020	18000	18000	18000	18000	0
367	20240719	140600	881677020	18000	18000	18000	18000	2
368	20240719	140500	881641020	18000	18000	18000	18000	461
369	20240719	140400	873343020	18000	18000	18000	18000	0
370	20240719	140300	873343020	18000	18000	18000	18000	200
371	20240719	140200	869743020	18000	18000	18000	18000	7
372	20240719	140100	869617020	18000	18000	18000	18000	20
373	20240719	140000	869257020	18000	18000	18000	18000	209
374	20240719	135900	865495020	18000	18000	18000	18000	41
375	20240719	135800	864757020	18010	18010	18010	18010	0
376	20240719	135700	864757020	18010	18010	18010	18010	0
377	20240719	135600	864757020	18010	18010	18010	18010	0
378	20240719	135500	864757020	18010	18000	18010	18000	343
379	20240719	135400	858580520	18010	18010	18010	18010	770
380	20240719	135300	844712820	18000	18000	18000	18000	0
381	20240719	135200	844712820	18000	18000	18000	18000	89
382	20240719	135100	843110820	18000	18000	18000	18000	0
383	20240719	135000	843110820	18000	18000	18000	18000	0
384	20240719	134900	843110820	18000	18000	18000	18000	0
385	20240719	134800	843110820	18000	18000	18000	18000	0
386	20240719	134700	843110820	18000	18000	18000	18000	0
387	20240719	134600	843110820	18000	18000	18000	18000	0
388	20240719	134500	843110820	18000	18000	18000	18000	45
389	20240719	134400	842300820	18000	18000	18000	18000	0
390	20240719	134300	842300820	18000	18000	18000	18000	0
391	20240719	134200	842300820	18000	18000	18000	18000	43
392	20240719	134100	841526820	18000	18000	18000	18000	115
393	20240719	134000	839456820	18000	18000	18000	18000	122
394	20240719	133900	837260820	18000	18000	18000	18000	172
395	20240719	133800	834164820	18000	18000	18000	18000	499
396	20240719	133700	825182820	18000	18000	18000	18000	44
397	20240719	133600	824390820	18000	18000	18000	18000	251
398	20240719	133500	819872820	18000	18000	18000	18000	0
399	20240719	133400	819872820	18000	18000	18000	18000	0
400	20240719	133300	819872820	18000	18000	18000	18000	0
401	20240719	133200	819872820	18000	18000	18000	18000	50
402	20240719	133100	818972820	18000	18000	18000	18000	5
403	20240719	133000	818882820	18000	18000	18000	18000	6
404	20240719	132900	818774820	18000	18000	18000	18000	0
405	20240719	132800	818774820	18000	18000	18000	18000	0
406	20240719	132700	818774820	18000	18000	18000	18000	136
407	20240719	132600	816326820	18000	18000	18000	18000	0
408	20240719	132500	816326820	18000	18000	18000	18000	3
409	20240719	132400	816272820	18000	18000	18000	18000	0
410	20240719	132300	816272820	18000	18000	18000	18000	0
411	20240719	132200	816272820	18000	18000	18000	18000	15
412	20240719	132100	816002820	18000	18000	18000	18000	0
413	20240719	132000	816002820	18000	18000	18000	18000	10
414	20240719	131900	815822820	18000	18000	18000	18000	0
415	20240719	131800	815822820	18000	18000	18000	18000	10
416	20240719	131700	815642820	18000	18000	18000	18000	1
417	20240719	131600	815624820	18000	18000	18000	18000	0
418	20240719	131500	815624820	18000	18000	18000	18000	0
419	20240719	131400	815624820	18000	18000	18000	18000	9
420	20240719	131300	815462820	18000	18000	18000	18000	0
421	20240719	131200	815462820	18000	18000	18000	18000	41
422	20240719	131100	814724820	18000	18000	18000	18000	44
423	20240719	131000	813932820	18000	18000	18000	18000	0
424	20240719	130900	813932820	18000	18000	18000	18000	119
425	20240719	130800	811790820	18000	18000	18000	18000	0
426	20240719	130700	811790820	18000	18000	18000	18000	88
427	20240719	130600	810206820	18000	18000	18000	18000	61
428	20240719	130500	809108820	18000	18000	18000	18000	0
429	20240719	130400	809108820	18000	18000	18000	18000	0
430	20240719	130300	809108820	18000	18000	18000	18000	82
431	20240719	130200	807632820	18000	18000	18000	18000	0
432	20240719	130100	807632820	18000	18000	18000	18000	0
433	20240719	130000	807632820	18000	18000	18000	18000	570
434	20240719	125900	797372820	18000	18000	18000	18000	1
435	20240719	125800	797354820	18000	18000	18000	18000	492
436	20240719	125700	788498820	18000	18000	18000	18000	0
437	20240719	125600	788498820	18000	18000	18000	18000	388
438	20240719	125500	781514820	18000	18000	18000	18000	119
439	20240719	125400	779372820	18000	18000	18000	18000	0
440	20240719	125300	779372820	18000	18000	18000	18000	0
441	20240719	125200	779372820	18000	18000	18000	18000	115
442	20240719	125100	777302820	18000	18000	18000	18000	12
443	20240719	125000	777086820	18000	18000	18000	18000	45
444	20240719	124900	776276820	18000	18000	18000	18000	5
445	20240719	124800	776186820	18000	18000	18000	18000	20
446	20240719	124700	775826820	18000	18000	18000	18000	1
447	20240719	124600	775808820	18000	18000	18000	18000	276
448	20240719	124500	770840820	18000	18000	18000	18000	0
449	20240719	124400	770840820	18000	18000	18000	18000	105
450	20240719	124300	768950820	18000	18000	18000	18000	0
451	20240719	124200	768950820	18000	18000	18000	18000	27
452	20240719	124100	768464820	18000	18000	18000	18000	324
453	20240719	124000	762632820	18000	18000	18000	18000	0
454	20240719	123900	762632820	18000	18000	18000	18000	0
455	20240719	123800	762632820	18000	18000	18000	18000	183
456	20240719	123700	759338820	18000	18000	18000	18000	35
457	20240719	123600	758708820	18000	18000	18000	18000	0
458	20240719	123500	758708820	18000	18000	18000	18000	0
459	20240719	123400	758708820	18000	18000	18000	18000	196
460	20240719	123300	755180820	18000	18000	18000	18000	0
461	20240719	123200	755180820	18000	18000	18000	18000	103
462	20240719	123100	753326820	18000	18000	18000	18000	0
463	20240719	123000	753326820	18000	18000	18000	18000	60
464	20240719	122900	752246820	18000	18000	18000	18000	0
465	20240719	122800	752246820	18000	18000	18000	18000	0
466	20240719	122700	752246820	18000	18000	18000	18000	0
467	20240719	122600	752246820	18000	18000	18000	18000	1244
468	20240719	122500	729854820	18000	18000	18000	18000	1230
469	20240719	122400	707714820	18000	18000	18000	18000	0
470	20240719	122300	707714820	18000	18000	18000	18000	310
471	20240719	122200	702134820	18000	18000	18000	18000	0
472	20240719	122100	702134820	18000	18000	18000	18000	841
473	20240719	122000	686996820	18000	18000	18000	18000	0
474	20240719	121900	686996820	18000	18000	18000	18000	379
475	20240719	121800	680174820	18000	18000	18000	18000	1000
476	20240719	121700	662174820	18000	18000	18000	18000	334
477	20240719	121600	656162820	18000	18000	18000	18000	0
478	20240719	121500	656162820	18000	18000	18000	18000	134
479	20240719	121400	653750820	18000	18000	18000	18000	0
480	20240719	121300	653750820	18000	18000	18000	18000	0
481	20240719	121200	653750820	18000	18000	18000	18000	605
482	20240719	121100	642860820	18000	18000	18000	18000	0
483	20240719	121000	642860820	18000	18000	18000	18000	0
484	20240719	120900	642860820	18000	18000	18000	18000	0
485	20240719	120800	642860820	18000	18000	18000	18000	0
486	20240719	120700	642860820	18000	18000	18000	18000	2
487	20240719	120600	642824820	18000	18000	18000	18000	0
488	20240719	120500	642824820	18000	18000	18000	18000	0
489	20240719	120400	642824820	18000	18000	18000	18000	90
490	20240719	120300	641204820	18000	18000	18000	18000	0
491	20240719	120200	641204820	18000	18000	18000	18000	34
492	20240719	120100	640592820	18000	18000	18000	18000	5
493	20240719	120000	640502820	18000	18000	18000	18000	44
494	20240719	115900	639710820	18000	18000	18000	18000	317
495	20240719	115800	634004820	18000	18000	18000	18000	141
496	20240719	115700	631466820	18000	18000	18000	18000	15
497	20240719	115600	631196820	18000	18000	18000	18000	0
498	20240719	115500	631196820	18000	18000	18000	18000	63
499	20240719	115400	630062820	18000	18000	18000	18000	0
500	20240719	115300	630062820	18000	18000	18000	18000	0
501	20240719	115200	630062820	18000	18000	18000	18000	0
502	20240719	115100	630062820	18000	18000	18000	18000	0
503	20240719	115000	630062820	18000	18000	18000	18000	0
504	20240719	114900	630062820	18000	18000	18000	18000	85
505	20240719	114800	628532820	18000	18000	18000	18000	0
506	20240719	114700	628532820	18000	18000	18000	18000	0
507	20240719	114600	628532820	18000	18000	18000	18000	0
508	20240719	114500	628532820	18000	18000	18000	18000	307
509	20240719	114400	623006820	18000	18000	18000	18000	6
510	20240719	114300	622898820	18000	18000	18000	18000	0
511	20240719	114200	622898820	18000	18000	18000	18000	256
512	20240719	114100	618290820	18000	18000	18000	18000	0
513	20240719	114000	618290820	18000	18000	18000	18000	300
514	20240719	113900	612890820	18000	18000	18000	18000	48
515	20240719	113800	612026820	18000	18000	18000	18000	0
516	20240719	113700	612026820	18000	18000	18000	18000	0
517	20240719	113600	612026820	18000	18000	18000	18000	155
518	20240719	113500	609236820	18000	18000	18000	18000	0
519	20240719	113400	609236820	18000	18000	18000	18000	0
520	20240719	113300	609236820	18000	18000	18000	18000	13
521	20240719	113200	609002820	18000	18000	18000	18000	0
522	20240719	113100	609002820	18000	18000	18000	18000	158
523	20240719	113000	606158820	18000	18000	18000	18000	0
524	20240719	112900	606158820	18000	18000	18000	18000	73
525	20240719	112800	604844820	18000	18000	18000	18000	0
526	20240719	112700	604844820	18000	18000	18000	18000	0
527	20240719	112600	604844820	18000	18000	18000	18000	311
528	20240719	112500	599246820	18000	18000	18000	18000	350
529	20240719	112400	592946820	18000	18000	18000	18000	9
530	20240719	112300	592784820	18000	18000	18000	18000	0
531	20240719	112200	592784820	18000	18000	18000	18000	0
532	20240719	112100	592784820	18000	18000	18000	18000	7
533	20240719	112000	592658820	18000	18000	18000	18000	4
534	20240719	111900	592586820	18000	18000	18000	18000	0
535	20240719	111800	592586820	18000	18000	18000	18000	0
536	20240719	111700	592586820	18000	18000	18000	18000	587
537	20240719	111600	582020820	18000	18000	18000	18000	0
538	20240719	111500	582020820	18000	18000	18000	18000	0
539	20240719	111400	582020820	18000	18000	18000	18000	320
540	20240719	111300	576260820	18000	18000	18000	18000	0
541	20240719	111200	576260820	18000	18000	18000	18000	76
542	20240719	111100	574892820	18000	18000	18000	18000	15
543	20240719	111000	574622820	18000	18000	18000	18000	30
544	20240719	110900	574082820	18000	18000	18000	18000	13
545	20240719	110800	573848820	18000	18000	18000	18000	50
546	20240719	110700	572948820	18000	18000	18000	18000	46
547	20240719	110600	572120820	18000	18000	18000	18000	468
548	20240719	110500	563696820	18000	18000	18000	18000	613
549	20240719	110400	552662820	18000	18000	18000	18000	10
550	20240719	110300	552482820	18000	18000	18000	18000	0
551	20240719	110200	552482820	18000	18000	18000	18000	300
552	20240719	110100	547082820	18000	18000	18000	18000	215
553	20240719	110000	543212820	18000	18000	18000	18000	0
554	20240719	105900	543212820	18000	18000	18000	18000	329
555	20240719	105800	537290820	18000	18000	18000	18000	0
556	20240719	105700	537290820	18000	18000	18000	18000	358
557	20240719	105600	530846820	18000	18000	18000	18000	0
558	20240719	105500	530846820	18000	18000	18000	18000	101
559	20240719	105400	529028820	18000	18000	18000	18000	310
560	20240719	105300	523448820	18000	18000	18000	18000	0
561	20240719	105200	523448820	18000	18000	18000	18000	305
562	20240719	105100	517958820	18000	18000	18000	18000	96
563	20240719	105000	516230820	18000	18000	18000	18000	7
564	20240719	104900	516104820	18000	18000	18000	18000	9
565	20240719	104800	515942820	18000	18000	18000	18000	1000
566	20240719	104700	497942820	18000	18000	18000	18000	0
567	20240719	104600	497942820	18000	18000	18000	18000	39
568	20240719	104500	497240820	18000	18000	18000	18000	0
569	20240719	104400	497240820	18000	18000	18000	18000	236
570	20240719	104300	492992820	18000	18000	18000	18000	143
571	20240719	104200	490418820	18000	18000	18000	18000	0
572	20240719	104100	490418820	18000	18000	18000	18000	48
573	20240719	104000	489554820	18000	18000	18000	18000	174
574	20240719	103900	486422820	18000	18000	18000	18000	13
575	20240719	103800	486188820	18000	18000	18000	18000	1
576	20240719	103700	486170820	18000	18000	18000	18000	99
577	20240719	103600	484388820	18000	18000	18000	18000	201
578	20240719	103500	480770820	18000	18000	18000	18000	1466
579	20240719	103400	454382820	18000	18000	18000	18000	55
580	20240719	103300	453392820	18000	18000	18000	18000	36
581	20240719	103200	452744820	18000	18000	18000	18000	31
582	20240719	103100	452186820	18000	18000	18000	18000	677
583	20240719	103000	440000820	18000	18000	18000	18000	16
584	20240719	102900	439712820	18000	18000	18000	18000	248
585	20240719	102800	435248820	18000	18000	18000	18000	4931
586	20240719	102700	346490820	18000	18000	18000	18000	746
587	20240719	102600	333062820	18000	18000	18000	18000	0
588	20240719	102500	333062820	18000	18000	18000	18000	89
589	20240719	102400	331460820	18000	18000	18000	18000	11
590	20240719	102300	331262820	18000	18000	18000	18000	0
591	20240719	102200	331262820	18000	18000	18000	18000	10
592	20240719	102100	331082820	18000	18000	18000	18000	192
593	20240719	102000	327626820	18000	18000	18000	18000	413
594	20240719	101900	320192820	18000	18000	18000	18000	37
595	20240719	101800	319526820	18000	18000	18000	18000	137
596	20240719	101700	317060820	18000	18000	18000	18000	38
597	20240719	101600	316376820	18000	18010	18010	18000	46
598	20240719	101500	315548810	18000	18000	18000	18000	76
599	20240719	101400	314180810	18000	18000	18010	18000	381
600	20240719	101300	307322780	18000	18000	18000	18000	24
601	20240719	101200	306890780	18000	18000	18000	18000	30
602	20240719	101100	306350780	18000	18000	18000	18000	63
603	20240719	101000	305216780	18000	18000	18000	18000	0
604	20240719	100900	305216780	18000	18000	18000	18000	10
605	20240719	100800	305036780	18000	18000	18000	18000	0
606	20240719	100700	305036780	18000	18000	18000	18000	0
607	20240719	100600	305036780	18000	18000	18000	18000	202
608	20240719	100500	301400780	18000	18000	18000	18000	1040
609	20240719	100400	282680780	18000	18000	18000	18000	128
610	20240719	100300	280376780	18000	18000	18000	18000	0
611	20240719	100200	280376780	18000	18000	18000	18000	30
612	20240719	100100	279836780	18000	18000	18000	18000	21
613	20240719	100000	279458780	18000	18000	18000	18000	45
614	20240719	095900	278648780	18000	18000	18000	18000	10
615	20240719	095800	278468780	18000	18000	18000	18000	50
616	20240719	095700	277568780	18010	18000	18010	18000	15
617	20240719	095600	277298730	18000	18000	18000	18000	397
618	20240719	095500	270152730	18000	17970	18010	17970	5609
619	20240719	095400	169255100	17960	17960	17960	17960	0
620	20240719	095300	169255100	17960	17960	17960	17960	334
621	20240719	095200	163256460	17960	17960	17960	17960	63
622	20240719	095100	162124980	17960	17970	17970	17960	48
623	20240719	095000	161262890	17970	17970	17970	17970	1
624	20240719	094900	161244920	17960	17960	17960	17960	20
625	20240719	094800	160885720	17960	17960	17960	17960	119
626	20240719	094700	158748480	17960	17960	17960	17960	0
627	20240719	094600	158748480	17960	17960	17960	17960	0
628	20240719	094500	158748480	17960	17960	17960	17960	556
629	20240719	094400	148762720	17960	17960	17960	17960	0
630	20240719	094300	148762720	17960	17960	17960	17960	922
631	20240719	094200	132203600	17960	17960	17960	17960	0
632	20240719	094100	132203600	17960	17960	17960	17960	110
633	20240719	094000	130228000	17970	17960	17970	17960	248
634	20240719	093900	125773900	17970	17970	17970	17970	0
635	20240719	093800	125773900	17970	17970	17970	17970	0
636	20240719	093700	125773900	17970	17970	17970	17970	1
637	20240719	093600	125755930	17960	17960	17960	17960	0
638	20240719	093500	125755930	17960	17960	17960	17960	91
639	20240719	093400	124121570	17960	17960	17960	17960	0
640	20240719	093300	124121570	17960	17960	17960	17960	334
641	20240719	093200	118122930	17960	17960	17960	17960	887
642	20240719	093100	102192410	17960	17960	17960	17960	0
643	20240719	093000	102192410	17960	17960	17960	17960	0
644	20240719	092900	102192410	17960	17960	17960	17960	1769
645	20240719	092800	70421170	17960	17960	17960	17960	1572
646	20240719	092700	42188050	17960	17960	17960	17960	154
647	20240719	092600	39422210	17960	17960	17960	17960	10
648	20240719	092500	39242610	17960	17960	17960	17960	3
649	20240719	092400	39188730	17960	17960	17960	17960	0
650	20240719	092300	39188730	17960	17960	17960	17960	0
651	20240719	092200	39188730	17960	17960	17960	17960	82
652	20240719	092100	37716010	17960	17960	17960	17960	0
653	20240719	092000	37716010	17960	17960	17960	17960	0
654	20240719	091900	37716010	17960	17960	17960	17960	0
655	20240719	091800	37716010	17960	17960	17960	17960	0
656	20240719	091700	37716010	17960	17960	17960	17960	0
657	20240719	091600	37716010	17960	17960	17960	17960	0
658	20240719	091500	37716010	17960	17960	17960	17960	0
659	20240719	091400	37716010	17960	17960	17960	17960	0
660	20240719	091300	37716010	17960	17960	17960	17960	0
661	20240719	091200	37716010	17960	17960	17960	17960	450
662	20240719	091100	29634010	17960	17970	17970	17960	113
663	20240719	091000	27604520	17960	17960	17960	17960	45
664	20240719	090900	26796320	17960	17960	17960	17960	329
665	20240719	090800	20887480	17960	17960	17960	17960	34
666	20240719	090700	20276840	17960	17960	17960	17960	5
667	20240719	090600	20187040	17960	17960	17960	17960	45
668	20240719	090500	19378840	17960	17960	17960	17960	0
669	20240719	090400	19378840	17960	17960	17960	17960	30
670	20240719	090300	18840040	17960	17960	17960	17960	309
671	20240719	090200	13290400	17960	17960	17960	17960	0
672	20240719	090100	13290400	17960	17960	17960	17960	394
673	20240719	090000	6214160	17960	17960	17960	17960	346